Infratil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.170	10.330	10.120	10.280	9.917	258,296
2024-08-30	10.100	10.210	10.080	10.140	9.782	233,876
2024-08-29	10.010	10.090	9.990	10.010	9.657	166,830
2024-08-28	10.050	10.150	9.975	10.070	9.715	307,225
2024-08-27	10.050	10.060	9.980	10.020	9.667	154,325
2024-08-26	10.190	10.260	10.030	10.030	9.676	258,178
2024-08-23	9.950	10.140	9.930	10.140	9.782	108,309
2024-08-22	10.020	10.100	9.960	9.960	9.609	154,241
2024-08-21	9.940	10.080	9.930	10.070	9.715	264,291
2024-08-20	10.050	10.050	9.950	10.020	9.667	412,601
2024-08-19	9.860	10.040	9.800	10.000	9.647	172,682
2024-08-16	9.750	9.950	9.750	9.920	9.570	135,187
2024-08-15	9.600	9.810	9.570	9.810	9.464	243,765
2024-08-14	9.700	9.750	9.590	9.590	9.252	1,056,118
2024-08-13	9.710	9.730	9.610	9.680	9.339	159,721
2024-08-12	9.790	9.790	9.620	9.650	9.310	193,359
2024-08-09	9.760	9.790	9.635	9.770	9.425	145,983
2024-08-08	9.660	9.790	9.600	9.720	9.377	305,827
2024-08-07	9.650	9.740	9.580	9.720	9.377	171,401
2024-08-06	9.540	9.620	9.510	9.550	9.213	181,272
2024-08-05	9.830	9.830	9.480	9.540	9.204	310,256
2024-08-02	9.850	9.900	9.710	9.900	9.551	204,085
2024-08-01	9.890	9.890	9.760	9.850	9.503	325,900
2024-07-31	9.870	9.880	9.790	9.820	9.474	390,401
2024-07-30	9.920	9.920	9.690	9.760	9.416	129,240
2024-07-29	9.780	9.790	9.720	9.760	9.416	109,028
2024-07-26	9.900	9.900	9.710	9.720	9.377	160,796
2024-07-25	9.910	9.950	9.850	9.850	9.503	153,133
2024-07-24	9.800	10.000	9.760	10.000	9.647	123,555
2024-07-23	9.730	9.840	9.690	9.810	9.464	368,404
2024-07-22	9.720	9.790	9.690	9.700	9.358	297,985
2024-07-19	9.870	9.870	9.670	9.740	9.396	76,429
2024-07-18	9.830	9.860	9.710	9.860	9.512	99,559
2024-07-17	9.690	9.900	9.680	9.730	9.387	230,823
2024-07-16	9.700	9.700	9.540	9.560	9.223	194,888
2024-07-15	9.880	9.880	9.650	9.690	9.348	178,435
2024-07-12	10.080	10.080	9.850	9.880	9.532	140,184
2024-07-11	10.130	10.130	10.040	10.080	9.724	71,967
2024-07-10	10.180	10.180	10.050	10.060	9.705	166,776
2024-07-09	10.270	10.270	10.130	10.130	9.773	103,003
2024-07-08	10.150	10.330	10.050	10.320	9.956	610,252
2024-07-05	10.220	10.220	10.050	10.110	9.753	259,907
2024-07-04	10.300	10.300	10.040	10.100	9.744	265,623
2024-07-03	10.250	10.250	10.120	10.210	9.850	195,695
2024-07-02	10.180	10.210	10.065	10.190	9.831	277,796
2024-07-01	10.500	10.500	10.090	10.180	9.821	386,220
2024-06-28	10.200	10.340	10.130	10.340	9.975	1,159,470
2024-06-27	10.170	10.230	10.030	10.180	9.821	177,680
2024-06-26	10.130	10.250	10.070	10.220	9.860	1,088,055
2024-06-25	10.110	10.180	10.030	10.110	9.753	177,978
2024-06-24	10.100	10.140	9.930	10.070	9.715	632,860
2024-06-21	10.260	10.300	9.970	10.030	9.676	337,657
2024-06-20	10.200	10.330	10.070	10.260	9.898	234,016
2024-06-19	10.470	10.470	10.215	10.250	9.888	395,445
2024-06-18	9.990	10.590	9.980	10.550	10.178	360,473
2024-06-17	10.060	10.060	10.060	10.060	9.705	0
2024-06-14	9.920	10.140	9.900	10.060	9.705	135,398
2024-06-13	9.930	9.960	9.860	9.880	9.532	120,492
2024-06-12	10.010	10.050	9.920	9.920	9.570	132,524
2024-06-11	10.200	10.200	9.970	10.000	9.647	116,857

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0961 NZD
2025-11-26	0.0598 NZD
2025-06-11	0.1045 NZD
2024-11-20	0.0554 NZD
2024-10-29	0.0725 NZD
2024-06-05	0.1090 NZD
2023-11-29	0.0597 NZD
2023-05-29	0.1156 NZD
2022-11-29	0.0627 NZD
2022-05-31	0.1084 NZD
2021-12-03	0.0623 NZD
2021-06-08	0.1033 NZD
2020-11-30	0.0670 NZD
2020-06-05	0.0965 NZD
2019-11-28	0.0560 NZD
2019-06-20	0.0962 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.